Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.000041 | 0.00000058 | 1.42% | 0.000042 | 0.000043 | 0.00004 | 72,222.00 |
| 30 May 2024 | 0.000041 | -0.00000200 | -4.70% | 0.000043 | 0.000044 | 0.000041 | 66,079.00 |
| 29 May 2024 | 0.000043 | 0.00000048 | 1.14% | 0.000042 | 0.000043 | 0.00004 | 62,788.00 |
| 28 May 2024 | 0.000042 | -0.00000300 | -6.68% | 0.000044 | 0.000046 | 0.000041 | 64,487.00 |
| 27 May 2024 | 0.000045 | 0.00000500 | 12.66% | 0.000039 | 0.000052 | 0.000038 | 144,408.00 |
| 26 May 2024 | 0.000039 | -0.00000067 | -1.67% | 0.00004 | 0.000041 | 0.000039 | 70,085.00 |
| 25 May 2024 | 0.00004 | 0.00000200 | 5.17% | 0.000039 | 0.000041 | 0.000039 | 70,765.00 |
| 24 May 2024 | 0.000039 | -0.00000300 | -7.28% | 0.000041 | 0.000043 | 0.000038 | 66,557.00 |
| 23 May 2024 | 0.000041 | 0.00000047 | 1.15% | 0.000041 | 0.000043 | 0.000038 | 55,737.00 |
| 22 May 2024 | 0.000041 | -0.00000089 | -2.14% | 0.000042 | 0.000043 | 0.000039 | 66,880.00 |
| 21 May 2024 | 0.000042 | 0.00000100 | 2.47% | 0.00004 | 0.000045 | 0.000039 | 47,238.00 |
| 20 May 2024 | 0.00004 | -0.00000900 | -18.14% | 0.000048 | 0.000049 | 0.00004 | 85,492.00 |
| 19 May 2024 | 0.00005 | 0.00000200 | 4.16% | 0.000048 | 0.00005 | 0.000046 | 65,487.00 |
| 18 May 2024 | 0.000048 | 0.00000091 | 1.93% | 0.000047 | 0.000049 | 0.000047 | 68,726.00 |
| 17 May 2024 | 0.000047 | -0.00000200 | -4.04% | 0.000049 | 0.00005 | 0.000046 | 72,163.00 |
| 16 May 2024 | 0.000049 | -0.00000100 | -1.98% | 0.000051 | 0.000051 | 0.000048 | 70,106.00 |
| 15 May 2024 | 0.000051 | 0.00000035 | 0.70% | 0.00005 | 0.000053 | 0.000047 | 74,570.00 |
| 14 May 2024 | 0.00005 | 0.00000200 | 4.19% | 0.000048 | 0.00005 | 0.000047 | 65,975.00 |
| 13 May 2024 | 0.000048 | -0.00000200 | -4.02% | 0.000048 | 0.000051 | 0.000047 | 90,122.00 |
| 12 May 2024 | 0.00005 | 0.00000039 | 0.79% | 0.000049 | 0.00005 | 0.000048 | 68,893.00 |
| 11 May 2024 | 0.000049 | -0.00000074 | -1.48% | 0.00005 | 0.00005 | 0.000048 | 68,379.00 |
| 10 May 2024 | 0.00005 | 0.00000200 | 4.18% | 0.000048 | 0.000051 | 0.000047 | 73,929.00 |
| 09 May 2024 | 0.000048 | -0.00000099 | -2.03% | 0.000049 | 0.000049 | 0.000048 | 77,017.00 |
| 08 May 2024 | 0.000049 | -0.00000096 | -1.93% | 0.00005 | 0.00005 | 0.000048 | 70,572.00 |
| 07 May 2024 | 0.00005 | 0.00000200 | 4.15% | 0.000048 | 0.000053 | 0.000048 | 42,582.00 |
| 06 May 2024 | 0.000048 | -0.00000015 | -0.31% | 0.000047 | 0.000051 | 0.000047 | 40,567.00 |
| 05 May 2024 | 0.000048 | 0.00000008 | 0.17% | 0.000048 | 0.00005 | 0.000047 | 62,977.00 |
| 04 May 2024 | 0.000048 | 0.00000044 | 0.92% | 0.000047 | 0.000049 | 0.000046 | 64,725.00 |
| 03 May 2024 | 0.000048 | 0.00000079 | 1.68% | 0.000047 | 0.000048 | 0.000046 | 64,585.00 |
| 02 May 2024 | 0.000047 | -0.00000100 | -2.08% | 0.000048 | 0.000049 | 0.000046 | 69,177.00 |
| 01 May 2024 | 0.000048 | 0.00000071 | 1.50% | 0.000049 | 0.000052 | 0.000047 | 79,501.00 |
| 30 Abr 2024 | 0.000047 | 0.00000032 | 0.68% | 0.000047 | 0.000051 | 0.000046 | 73,492.00 |
| 29 Abr 2024 | 0.000047 | -0.00000100 | -2.08% | 0.000049 | 0.00005 | 0.000046 | 105,887.00 |
| 28 Abr 2024 | 0.000048 | 0.00000025 | 0.52% | 0.000048 | 0.000049 | 0.000047 | 50,492.00 |
| 27 Abr 2024 | 0.000048 | -0.00000200 | -3.97% | 0.00005 | 0.000051 | 0.000047 | 66,818.00 |
| 26 Abr 2024 | 0.00005 | -0.00000026 | -0.51% | 0.000051 | 0.000051 | 0.000049 | 67,289.00 |
| 25 Abr 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000052 | 0.000053 | 0.000049 | 64,896.00 |
| 24 Abr 2024 | 0.000052 | 0.00000074 | 1.44% | 0.000051 | 0.000053 | 0.00005 | 63,759.00 |
| 23 Abr 2024 | 0.000051 | -0.00000033 | -0.64% | 0.000052 | 0.000053 | 0.000049 | 64,364.00 |
| 22 Abr 2024 | 0.000052 | -0.00000100 | -1.88% | 0.000053 | 0.000055 | 0.000051 | 81,787.00 |
| 21 Abr 2024 | 0.000053 | 0.00000200 | 3.89% | 0.000051 | 0.000054 | 0.000051 | 32,944.00 |
| 20 Abr 2024 | 0.000051 | 0.00000100 | 2.00% | 0.000053 | 0.000054 | 0.000051 | 57,899.00 |
| 19 Abr 2024 | 0.00005 | 0.00000200 | 4.20% | 0.000048 | 0.000054 | 0.000048 | 66,266.00 |
| 18 Abr 2024 | 0.000048 | -0.00000093 | -1.91% | 0.000049 | 0.00005 | 0.000047 | 69,856.00 |
| 17 Abr 2024 | 0.000049 | 0.00000083 | 1.74% | 0.000048 | 0.000051 | 0.000047 | 70,484.00 |
| 16 Abr 2024 | 0.000048 | -0.00000100 | -2.05% | 0.000049 | 0.000053 | 0.000047 | 72,141.00 |
| 15 Abr 2024 | 0.000049 | -0.00000200 | -3.97% | 0.000048 | 0.000053 | 0.000046 | 85,557.00 |
| 14 Abr 2024 | 0.00005 | 0.00000100 | 2.03% | 0.000061 | 0.000064 | 0.000046 | 65,074.00 |
| 13 Abr 2024 | 0.000049 | -0.000016 | -24.47% | 0.000065 | 0.000066 | 0.000048 | 67,358.00 |
| 12 Abr 2024 | 0.000065 | -0.00000200 | -2.96% | 0.000068 | 0.000077 | 0.000053 | 37,523.00 |
| 11 Abr 2024 | 0.000068 | 0.000012 | 21.78% | 0.000055 | 0.000071 | 0.000054 | 20,909.00 |
| 10 Abr 2024 | 0.000055 | -0.00000400 | -6.72% | 0.000057 | 0.000058 | 0.000055 | 4,752.00 |
| 09 Abr 2024 | 0.00006 | 0.00000700 | 13.39% | 0.000052 | 0.000063 | 0.000052 | 21,434.00 |
| 08 Abr 2024 | 0.000052 | -0.00000300 | -5.39% | 0.000057 | 0.000059 | 0.000052 | 41,471.00 |
| 07 Abr 2024 | 0.000056 | 0.00000071 | 1.29% | 0.000056 | 0.000062 | 0.000056 | 4,064.00 |
| 06 Abr 2024 | 0.000055 | -0.00000700 | -11.38% | 0.000062 | 0.000067 | 0.000054 | 48,544.00 |
| 05 Abr 2024 | 0.000062 | -0.00000500 | -7.57% | 0.000066 | 0.000076 | 0.000058 | 29,817.00 |
| 04 Abr 2024 | 0.000066 | 0.000012 | 22.22% | 0.000054 | 0.000069 | 0.000054 | 54,314.00 |
| 03 Abr 2024 | 0.000054 | 0.00000077 | 1.45% | 0.000053 | 0.000063 | 0.000051 | 17,637.00 |
| 02 Abr 2024 | 0.000053 | -0.00000023 | -0.43% | 0.000054 | 0.000056 | 0.000052 | 5,972.00 |
| 01 Abr 2024 | 0.000053 | -0.00000100 | -1.83% | 0.000055 | 0.000057 | 0.000053 | 110,495.00 |
| 31 Mar 2024 | 0.000055 | -0.00000200 | -3.53% | 0.000057 | 0.000057 | 0.000054 | 5,823.00 |
| 30 Mar 2024 | 0.000057 | 0.00000100 | 1.80% | 0.000062 | 0.000062 | 0.000055 | 16,302.00 |
| 29 Mar 2024 | 0.000056 | -0.00000700 | -11.09% | 0.000059 | 0.000068 | 0.000053 | 26,063.00 |
| 28 Mar 2024 | 0.000063 | -0.00000700 | -10.01% | 0.000072 | 0.000078 | 0.000052 | 64,021.00 |
| 27 Mar 2024 | 0.00007 | 0.000018 | 34.86% | 0.000059 | 0.000217 | 0.00005 | 39,674.00 |
| 26 Mar 2024 | 0.000052 | -0.00000200 | -3.73% | 0.000054 | 0.000065 | 0.000052 | 49,948.00 |
| 25 Mar 2024 | 0.000054 | 0.00000300 | 5.91% | 0.000051 | 0.000066 | 0.00005 | 126,261.00 |
| 24 Mar 2024 | 0.000051 | -0.00000200 | -3.82% | 0.000052 | 0.000053 | 0.00005 | 36,466.00 |
| 23 Mar 2024 | 0.000052 | 0.00000077 | 1.49% | 0.000052 | 0.000052 | 0.000049 | 38,150.00 |
| 22 Mar 2024 | 0.000052 | 0.00000400 | 8.38% | 0.00005 | 0.000053 | 0.000048 | 45,318.00 |
| 21 Mar 2024 | 0.000048 | -0.00000100 | -2.05% | 0.00005 | 0.000054 | 0.000048 | 44,452.00 |
| 20 Mar 2024 | 0.000049 | -0.00000400 | -7.63% | 0.000052 | 0.000054 | 0.000049 | 49,233.00 |
| 19 Mar 2024 | 0.000052 | 0.00000200 | 3.94% | 0.000051 | 0.000054 | 0.000049 | 37,661.00 |
| 18 Mar 2024 | 0.000051 | -0.00000017 | -0.33% | 0.000051 | 0.000056 | 0.00005 | 112,561.00 |
| 17 Mar 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000052 | 0.000053 | 0.000049 | 36,376.00 |
| 16 Mar 2024 | 0.000052 | 0.00000100 | 1.96% | 0.000051 | 0.000054 | 0.000049 | 48,657.00 |
| 15 Mar 2024 | 0.000051 | -0.00000200 | -3.77% | 0.000052 | 0.000059 | 0.000049 | 116,725.00 |
| 14 Mar 2024 | 0.000053 | -0.00000300 | -5.35% | 0.000055 | 0.000057 | 0.000052 | 83,440.00 |
| 13 Mar 2024 | 0.000056 | 0.00000400 | 7.65% | 0.000052 | 0.000061 | 0.00005 | 63,866.00 |
| 12 Mar 2024 | 0.000052 | 0.00000200 | 3.95% | 0.000052 | 0.000059 | 0.00005 | 75,998.00 |
| 11 Mar 2024 | 0.000051 | -0.00000200 | -3.79% | 0.000053 | 0.000076 | 0.000049 | 121,656.00 |
| 10 Mar 2024 | 0.000053 | 0.00000700 | 15.16% | 0.000046 | 0.000059 | 0.000045 | 66,473.00 |
| 09 Mar 2024 | 0.000046 | 0.00000200 | 4.52% | 0.000045 | 0.000075 | 0.000044 | 67,910.00 |
| 08 Mar 2024 | 0.000044 | -0.00000100 | -2.21% | 0.000045 | 0.000046 | 0.000043 | 59,184.00 |
| 07 Mar 2024 | 0.000045 | -0.00000100 | -2.16% | 0.000046 | 0.000047 | 0.000043 | 38,907.00 |
| 06 Mar 2024 | 0.000046 | -0.00000600 | -11.41% | 0.000049 | 0.000053 | 0.000043 | 40,023.00 |
| 05 Mar 2024 | 0.000053 | 0.00000600 | 12.83% | 0.000047 | 0.000054 | 0.000043 | 52,361.00 |
| 04 Mar 2024 | 0.000047 | -0.00000500 | -9.73% | 0.000051 | 0.000052 | 0.000046 | 148,944.00 |
| 03 Mar 2024 | 0.000051 | -0.00000070 | -1.34% | 0.000052 | 0.000053 | 0.000048 | 90,798.00 |
| 02 Mar 2024 | 0.000052 | 0.00000500 | 10.54% | 0.000047 | 0.000075 | 0.000047 | 111,168.00 |
